Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/16/2019	-0.60 / -4.29%	14.50	14.50	13.40	13.40	14.18	10.12	1,340
8/15/2019	-1.00 / -6.67%	14.00	14.00	14.00	14.00	14.00	10.57	7,010
8/14/2019	-0.40 / -2.60%	15.00	15.00	15.00	15.00	15.00	11.33	20
8/13/2019	0.00 / 0.00%	15.40	15.40	15.40	15.40	15.40	11.63	10
8/12/2019	+0.95 / +6.57%	14.90	15.40	14.50	15.40	14.75	11.17	4,880
8/9/2019	+0.35 / +2.48%	14.85	14.85	14.10	14.45	14.11	10.48	1,630
8/8/2019	0.00 / 0.00%	15.00	15.00	13.55	14.10	14.89	10.23	8,060
8/7/2019	+0.10 / +0.71%	14.00	14.50	14.00	14.10	14.04	10.23	2,850
8/6/2019	-0.40 / -2.78%	14.20	14.40	14.00	14.00	14.15	10.16	3,940
8/5/2019	0.00 / 0.00%	15.40	15.40	14.40	14.40	14.48	10.45	3,730
8/2/2019	+0.90 / +6.67%	13.75	14.40	13.75	14.40	14.06	10.45	2,490
8/1/2019	+0.50 / +3.85%	13.00	13.65	12.30	13.50	12.85	9.80	12,840
7/31/2019	0.00 / 0.00%	13.00	13.00	13.00	13.00	13.00	9.43	0
7/30/2019	-0.50 / -3.70%	12.70	13.50	12.65	13.00	12.84	9.43	1,090
7/29/2019	+0.45 / +3.45%	12.95	13.50	12.30	13.50	13.06	9.80	580
7/26/2019	0.00 / 0.00%	13.05	13.05	13.05	13.05	13.05	9.47	0
7/25/2019	0.00 / 0.00%	13.05	13.05	13.05	13.05	13.05	9.47	0
7/24/2019	0.00 / 0.00%	13.00	13.05	12.35	13.05	12.86	9.47	410
7/23/2019	+0.05 / +0.38%	13.15	13.15	13.05	13.05	13.10	9.47	130
7/22/2019	-0.10 / -0.76%	13.80	13.80	13.00	13.00	13.40	9.43	80
7/19/2019	-0.60 / -4.38%	14.00	14.00	13.10	13.10	13.87	9.51	1,370
7/18/2019	+0.85 / +6.61%	13.70	13.70	13.70	13.70	13.70	9.94	10
7/17/2019	+0.25 / +1.98%	12.85	12.85	12.85	12.85	12.85	9.32	10
7/16/2019	0.00 / 0.00%	12.60	12.60	12.60	12.60	12.60	9.14	0
7/15/2019	-0.50 / -3.82%	13.90	13.90	12.60	12.60	13.72	9.14	5,540
7/12/2019	0.00 / 0.00%	13.10	13.10	13.10	13.10	13.10	9.51	0
7/11/2019	+0.25 / +1.95%	13.20	13.20	13.10	13.10	13.15	9.51	210
7/10/2019	-0.50 / -3.75%	12.85	12.85	12.85	12.85	12.85	9.32	120
7/9/2019	0.00 / 0.00%	13.35	13.35	13.35	13.35	13.35	9.69	0
7/8/2019	-0.20 / -1.48%	13.00	14.15	13.00	13.35	13.38	9.69	480

<<Previous 30 days Next 30 days>>

CCI News

04/11	CCI: BOD resolution dated October 31, 2024
22/08	CCI: Report on using capital from the issuance in 2012
22/08	CCI: Report on using capital from the issuance in 2016
19/08	CCI: BOD resolution dated August 14, 2024
06/06	CCI: CCI signs an Auditing Contract

More News

Related Companies

	Volume	Price	Change
AAV	736,200	6.30	1.61%
AGG	237,100	15.55	-1.27%
API	590,200	7.60	-1.30%
ASM	391,000	8.82	-0.45%
BCR	1,270,900	5.40	0.00%
BII	225,900	0.70	0.00%
BVL	200	10.00	-5.66%
C21	200	15.60	-10.86%